kabutan

SAKATA INX CORPORATION(4633) Historical

4633
TSE Prime
SAKATA INX CORPORATION
2,324
JPY
+58
(+2.56%)
Dec 12, 3:30 pm JST
14.91
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
2,311
Dec 12, 7:35 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 29, 2025
2,380 JPY
52 Week Low Apr 7, 2025
1,519 JPY
Yearly High Sep 29, 2025
2,380 JPY
Yearly Low Apr 7, 2025
1,519 JPY

Latest Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,347 2,349 2,260 2,324 -14 -0.60% 4,062,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2022 912 1,018 903 986 +72 +7.88% 1,817,300
Jun, 2022 928 970 853 914 -4 -0.44% 2,824,100
May, 2022 984 1,012 894 918 -66 -6.71% 1,352,500
Apr, 2022 963 985 902 984 +17 +1.76% 1,050,900
Mar, 2022 963 974 837 967 +8 +0.83% 1,677,500
Feb, 2022 960 998 917 959 -4 -0.42% 931,800
Jan, 2022 1,005 1,019 929 963 -31 -3.12% 1,077,800
Dec, 2021 972 1,048 968 994 +22 +2.26% 2,845,700
Nov, 2021 1,115 1,122 971 972 -126 -11.48% 1,930,400
Oct, 2021 1,157 1,170 1,074 1,098 -78 -6.63% 1,036,600
Sep, 2021 1,132 1,247 1,110 1,176 +35 +3.07% 1,492,400
Aug, 2021 1,082 1,158 1,080 1,141 +71 +6.64% 1,592,600
Jul, 2021 1,015 1,090 953 1,070 +59 +5.84% 2,161,700
Jun, 2021 1,023 1,075 1,011 1,011 -8 -0.79% 1,858,700
May, 2021 1,022 1,112 1,008 1,019 +3 +0.30% 2,123,300
Apr, 2021 1,066 1,084 1,004 1,016 -48 -4.51% 2,389,000
Mar, 2021 1,090 1,148 1,058 1,064 -7 -0.65% 3,172,200
Feb, 2021 1,045 1,135 1,045 1,071 +12 +1.13% 2,159,000
Jan, 2021 1,149 1,185 1,028 1,059 -99 -8.55% 1,906,400
Dec, 2020 1,156 1,240 1,142 1,158 0 0.00% 2,883,300